Trustco Bank Corp NY (NQ: TRST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	24.33	24.33	23.75	24.21	87,369	-0.25(-1.03%)
Jul 30, 2020	24.46	24.81	24.17	24.46	73,863	-0.46(-1.85%)
Jul 29, 2020	24.63	24.96	24.38	24.92	91,090	+0.33(+1.36%)
Jul 28, 2020	24.58	24.92	24.50	24.58	105,920	-0.17(-0.68%)
Jul 27, 2020	25.00	25.04	24.58	24.75	87,283	-0.42(-1.66%)
Jul 24, 2020	25.67	25.96	25.13	25.17	78,400	-0.38(-1.47%)
Jul 23, 2020	25.09	25.59	24.92	25.55	164,643	+0.38(+1.50%)
Jul 22, 2020	25.59	25.59	24.67	25.17	138,971	-0.77(-2.98%)
Jul 21, 2020	25.38	25.96	25.21	25.94	91,910	+0.98(+3.94%)
Jul 20, 2020	25.55	25.55	24.84	24.96	67,260	-0.65(-2.53%)
Jul 17, 2020	26.01	26.09	25.55	25.61	79,524	-0.42(-1.61%)
Jul 16, 2020	25.92	26.30	25.59	26.03	71,750	+0.04(+0.16%)
Jul 15, 2020	24.92	26.22	24.75	25.99	120,375	+1.07(+4.28%)
Jul 14, 2020	24.84	25.21	24.46	24.92	103,441	-0.02(-0.08%)
Jul 13, 2020	25.00	25.30	24.50	24.94	90,711	+0.15(+0.59%)
Jul 10, 2020	24.12	24.88	24.04	24.79	119,084	+0.75(+3.13%)
Jul 09, 2020	24.79	24.79	23.83	24.04	116,121	-0.88(-3.52%)
Jul 08, 2020	24.88	25.19	24.46	24.92	121,282	+0.04(+0.17%)
Jul 07, 2020	25.04	25.25	24.67	24.88	99,759	-0.50(-1.98%)
Jul 06, 2020	25.92	26.09	25.13	25.38	46,874	+0.13(+0.50%)
Jul 02, 2020	25.92	26.51	25.17	25.25	65,174	-0.15(-0.58%)
Jul 01, 2020	26.76	26.84	25.30	25.40	141,274	-1.07(-4.03%)
Jun 30, 2020	25.80	26.63	25.76	26.47	97,580	+0.50(+1.93%)
Jun 29, 2020	25.09	25.96	25.09	25.96	90,978	+1.30(+5.25%)
Jun 26, 2020	24.79	25.13	24.04	24.67	222,908	-0.61(-2.40%)
Jun 25, 2020	24.46	25.30	24.04	25.27	135,321	+0.56(+2.28%)
Jun 24, 2020	24.88	25.04	24.33	24.71	141,523	-0.67(-2.64%)
Jun 23, 2020	26.17	26.17	25.21	25.38	86,396	-0.25(-0.98%)
Jun 22, 2020	25.09	25.71	24.84	25.63	62,124	+0.29(+1.16%)
Jun 19, 2020	25.96	26.17	25.00	25.34	208,510	-0.40(-1.54%)
Jun 18, 2020	25.80	26.26	25.46	25.73	58,815	+0.06(+0.24%)
Jun 17, 2020	26.80	26.93	25.55	25.67	63,036	-1.11(-4.14%)
Jun 16, 2020	27.09	27.28	26.26	26.78	116,492	+0.69(+2.64%)
Jun 15, 2020	25.04	26.38	24.92	26.09	92,028	+0.08(+0.32%)
Jun 12, 2020	26.17	26.59	25.17	26.01	112,937	+0.63(+2.47%)
Jun 11, 2020	26.30	26.93	25.17	25.38	131,289	-2.34(-8.45%)
Jun 10, 2020	29.10	29.14	27.68	27.72	82,272	-1.38(-4.74%)
Jun 09, 2020	29.35	29.85	28.39	29.10	92,784	-1.09(-3.60%)
Jun 08, 2020	29.43	30.31	29.31	30.19	134,323	+0.90(+3.07%)
Jun 05, 2020	29.06	29.69	28.64	29.29	132,812	+1.51(+5.42%)
Jun 04, 2020	26.93	28.06	26.84	27.78	133,622	+0.72(+2.68%)
Jun 03, 2020	26.07	27.64	25.98	27.06	101,180	+1.32(+5.14%)
Jun 02, 2020	26.15	26.44	25.51	25.74	92,440	-0.08(-0.32%)
Jun 01, 2020	26.11	26.85	25.78	25.82	112,650	-0.25(-0.95%)
May 29, 2020	27.18	27.29	25.78	26.07	136,458	-1.57(-5.69%)
May 28, 2020	28.88	28.88	27.39	27.64	211,328	-0.91(-3.19%)
May 27, 2020	26.69	28.76	26.52	28.55	159,503	+2.65(+10.22%)
May 26, 2020	25.65	26.34	25.45	25.90	115,440	+1.03(+4.16%)
May 22, 2020	25.11	25.16	24.37	24.87	85,920	-0.04(-0.17%)
May 21, 2020	24.95	25.53	24.78	24.91	111,456	-0.08(-0.33%)
May 20, 2020	24.78	25.86	24.45	24.99	179,167	+0.58(+2.37%)
May 19, 2020	23.63	24.58	23.37	24.41	209,864	+0.64(+2.70%)
May 18, 2020	23.58	24.16	22.84	23.77	233,710	+1.30(+5.80%)
May 15, 2020	21.23	22.76	21.06	22.47	861,746	+1.12(+5.23%)
May 14, 2020	20.94	21.59	19.82	21.35	255,252	-0.04(-0.19%)
May 13, 2020	21.97	22.47	20.94	21.39	140,696	-0.70(-3.18%)
May 12, 2020	23.54	23.67	21.97	22.09	201,287	-1.51(-6.40%)
May 11, 2020	24.16	24.54	23.25	23.60	163,358	-1.10(-4.44%)
May 08, 2020	23.91	24.80	23.83	24.70	86,452	+1.24(+5.29%)
May 07, 2020	24.45	24.62	23.42	23.46	134,658	-0.68(-2.83%)
May 06, 2020	25.24	25.24	23.38	24.14	209,182	-0.52(-2.10%)
May 05, 2020	24.78	25.82	24.45	24.66	230,151	+0.21(+0.85%)
May 04, 2020	25.03	25.20	23.96	24.45	101,420	-1.12(-4.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.